Ningbo Boway Alloy Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.880	17.390	16.830	17.200	17.200	15,641,200
2025-04-22	16.940	16.940	16.640	16.780	16.780	10,228,803
2025-04-21	16.950	17.040	16.720	16.940	16.940	10,603,202
2025-04-18	16.750	16.950	16.640	16.880	16.880	7,520,031
2025-04-17	16.720	17.000	16.710	16.800	16.800	8,286,945
2025-04-16	17.220	17.290	16.710	16.880	16.880	13,177,669
2025-04-15	17.410	17.450	17.150	17.220	17.220	19,324,581
2025-04-14	17.860	18.100	17.620	17.820	17.820	15,744,559
2025-04-11	17.130	17.640	17.130	17.500	17.500	11,928,160
2025-04-10	17.470	17.750	17.250	17.290	17.290	24,975,910
2025-04-09	15.800	16.630	15.140	16.440	16.440	23,192,263
2025-04-08	17.100	17.340	16.060	16.470	16.470	29,332,056
2025-04-07	17.550	18.150	17.340	17.340	17.340	15,662,450
2025-04-03	19.700	19.970	19.210	19.270	19.270	17,464,236
2025-04-02	20.030	20.290	20.030	20.130	20.130	7,486,774
2025-04-01	20.100	20.250	19.920	20.100	20.100	11,949,299
2025-03-31	20.300	20.390	19.690	20.100	20.100	20,448,725
2025-03-28	20.880	21.110	20.520	20.530	20.530	12,639,021
2025-03-27	21.210	21.240	20.700	20.890	20.890	17,451,493
2025-03-26	21.150	21.660	21.120	21.330	21.330	15,882,601
2025-03-25	21.070	21.970	21.000	21.210	21.210	22,931,806
2025-03-24	21.320	21.370	20.650	21.070	21.070	21,851,024
2025-03-21	22.100	22.370	21.220	21.240	21.240	31,622,069
2025-03-20	21.280	22.750	21.150	22.200	22.200	42,036,628
2025-03-19	21.570	21.600	21.110	21.300	21.300	16,505,668
2025-03-18	21.730	22.030	21.590	21.730	21.730	16,722,584
2025-03-17	21.570	21.930	21.360	21.730	21.730	19,829,451
2025-03-14	21.000	21.560	20.840	21.500	21.500	19,386,826
2025-03-13	21.500	21.590	20.780	21.020	21.020	20,863,392
2025-03-12	21.550	21.820	21.490	21.590	21.590	17,906,858
2025-03-11	21.190	21.530	21.020	21.450	21.450	13,831,243
2025-03-10	21.470	21.750	21.310	21.580	21.580	16,203,532
2025-03-07	21.680	21.840	21.370	21.520	21.520	23,930,946
2025-03-06	21.500	21.940	21.500	21.730	21.730	25,882,415
2025-03-05	20.970	21.440	20.950	21.420	21.420	22,445,482
2025-03-04	20.480	21.100	20.360	20.880	20.880	18,436,797
2025-03-03	20.640	21.080	20.330	20.680	20.680	22,221,483
2025-02-28	21.300	21.300	20.500	20.580	20.580	28,833,768
2025-02-27	22.300	22.550	21.250	21.510	21.510	33,680,183
2025-02-26	21.660	22.570	21.660	22.220	22.220	39,031,501
2025-02-25	21.670	21.840	21.280	21.520	21.520	30,493,385
2025-02-24	22.000	22.100	21.630	21.860	21.860	35,494,307
2025-02-21	21.590	21.920	21.300	21.850	21.850	41,304,368
2025-02-20	21.280	21.780	21.140	21.560	21.560	46,058,063
2025-02-19	20.050	21.540	20.010	21.160	21.160	50,012,954
2025-02-18	20.570	20.630	19.810	19.930	19.930	24,297,855
2025-02-17	20.300	20.650	20.110	20.620	20.620	27,116,969
2025-02-14	20.370	20.860	20.310	20.460	20.460	19,951,048
2025-02-13	20.960	21.070	20.370	20.400	20.400	25,015,578
2025-02-12	21.000	21.130	20.530	21.080	21.080	33,724,419
2025-02-11	20.350	21.260	20.060	21.190	21.190	46,319,038
2025-02-10	20.740	20.790	20.200	20.300	20.300	22,577,919
2025-02-07	20.320	20.730	20.210	20.530	20.530	30,442,188
2025-02-06	19.540	20.340	19.470	20.300	20.300	29,094,040
2025-02-05	19.900	19.950	19.260	19.510	19.510	26,187,300
2025-01-27	20.600	20.600	19.710	19.840	19.840	39,839,868
2025-01-24	20.330	21.340	20.250	20.950	20.950	35,372,738
2025-01-23	20.600	21.540	20.450	20.500	20.500	43,082,697
2025-01-22	20.370	20.680	20.210	20.360	20.360	29,719,080
2025-01-21	20.260	20.570	19.920	20.440	20.440	30,458,262

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.2100 CNY
2022-07-04	0.1200 CNY
2021-06-23	0.1700 CNY
2020-06-03	0.2000 CNY
2019-05-30	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.